| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.70 | -12.96% | 2,443,600 | 0 | 0 |
4.70
5.50
4.70
|
|
2 tháng
(2026-01-12) |
-1.20 | -20.34% | 5,098,000 | 500 | 0.0 |
4.70
5.90
4.70
|
|
3 tháng
(2025-12-15) |
-0.90 | -16.07% | 7,302,700 | 800 | 0.0 |
4.70
6
4.70
|
|
6 tháng
(2025-09-15) |
-2.70 | -36.49% | 18,858,600 | -317,900 | -2.3 |
4.70
7.40
4.70
|
|
12 tháng
(2025-03-18) |
-1.60 | -25.40% | 98,036,800 | -846,800 | -4.8 |
4.70
8.10
4.70
|
|
24 tháng
(2024-03-25) |
-4 | -45.98% | 153,715,927 | -538,600 | -2.7 |
4.70
8.80
4.70
|
|
36 tháng
(2023-03-29) |
-0.60 | -11.32% | 325,840,942 | 0 | 2.5 |
4.70
10.80
4.70
|
|
60 tháng
(2021-04-08) |
-2.70 | -36.49% | 824,422,017 | -85,377 | 2.4 |
3.20
18.90
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
4.70
|
96,000 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 12/03/2026 |
4.70
|
77,300 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 11/03/2026 |
4.80
|
183,200 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/03/2026 |
4.70
|
215,300 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/03/2026 |
4.70
|
293,700 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 06/03/2026 |
5.20
|
130,900 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 05/03/2026 |
5.40
|
294,700 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 04/03/2026 |
5.20
|
230,700 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 03/03/2026 |
5.40
|
225,400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/03/2026 |
5.40
|
190,700 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 27/02/2026 |
5.50
|
80,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 26/02/2026 |
5.40
|
41,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 25/02/2026 |
5.50
|
54,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 24/02/2026 |
5.50
|
88,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 23/02/2026 |
5.50
|
46,400 | 5.40 | 5.60 | 5.30 | 0 | 500 | -0.0 |
| 13/02/2026 |
5.50
|
78,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/02/2026 |
5.30
|
63,200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/02/2026 |
5.40
|
148,900 | 5.40 | 5.40 | 5.40 | 500 | 0 | 0.0 |
| 10/02/2026 |
5.40
|
28,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 09/02/2026 |
5.40
|
50,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 06/02/2026 |
5.30
|
117,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/02/2026 |
5.50
|
54,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 04/02/2026 |
5.50
|
120,700 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 03/02/2026 |
5.50
|
75,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 02/02/2026 |
5.50
|
115,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 30/01/2026 |
5.60
|
36,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 29/01/2026 |
5.50
|
79,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/01/2026 |
5.50
|
119,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/01/2026 |
5.60
|
57,400 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 26/01/2026 |
5.60
|
105,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 23/01/2026 |
5.70
|
83,500 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 22/01/2026 |
5.70
|
111,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 21/01/2026 |
5.70
|
206,900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 20/01/2026 |
5.80
|
198,600 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 19/01/2026 |
5.80
|
117,300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 16/01/2026 |
5.80
|
212,600 | 5.90 | 5.90 | 5.70 | 500 | 0 | 0.0 |
| 15/01/2026 |
5.80
|
71,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 14/01/2026 |
5.90
|
174,600 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 13/01/2026 |
5.90
|
181,400 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 12/01/2026 |
5.90
|
334,100 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 09/01/2026 |
5.70
|
215,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 08/01/2026 |
5.70
|
130,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 07/01/2026 |
5.80
|
249,800 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 06/01/2026 |
5.70
|
92,700 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/01/2026 |
5.70
|
117,900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 31/12/2025 |
5.70
|
68,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 30/12/2025 |
5.80
|
133,400 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 29/12/2025 |
5.90
|
65,100 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 26/12/2025 |
6
|
219,700 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 25/12/2025 |
5.90
|
80,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 24/12/2025 |
6
|
479,100 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 23/12/2025 |
5.80
|
53,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 22/12/2025 |
5.70
|
39,200 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 19/12/2025 |
5.70
|
16,800 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 18/12/2025 |
5.70
|
15,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 17/12/2025 |
5.70
|
49,000 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 16/12/2025 |
5.80
|
83,600 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 15/12/2025 |
5.60
|
96,000 | 5.60 | 5.80 | 5.60 | 300 | 0 | 0.0 |
| 12/12/2025 |
5.60
|
125,300 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 11/12/2025 |
5.70
|
32,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/12/2025 |
5.70
|
72,800 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 09/12/2025 |
5.70
|
81,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 08/12/2025 |
5.80
|
43,300 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 05/12/2025 |
5.90
|
68,300 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 04/12/2025 |
5.80
|
143,600 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 03/12/2025 |
5.70
|
55,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 02/12/2025 |
5.80
|
25,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 01/12/2025 |
5.70
|
78,600 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/11/2025 |
5.80
|
132,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 27/11/2025 |
5.80
|
81,800 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 26/11/2025 |
5.80
|
65,100 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 25/11/2025 |
5.70
|
75,600 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 24/11/2025 |
5.70
|
128,600 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 21/11/2025 |
5.80
|
143,900 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 20/11/2025 |
5.90
|
57,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 19/11/2025 |
5.90
|
109,700 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 18/11/2025 |
5.90
|
129,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 17/11/2025 |
5.90
|
42,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 14/11/2025 |
6
|
51,400 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 13/11/2025 |
6
|
91,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 12/11/2025 |
6
|
86,000 | 5.90 | 6 | 5.90 | 400 | 0 | 0.0 |
| 11/11/2025 |
5.90
|
65,400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 10/11/2025 |
5.80
|
62,000 | 5.90 | 5.90 | 5.80 | 200 | 0 | 0.0 |
| 07/11/2025 |
5.90
|
121,900 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 06/11/2025 |
6
|
45,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 05/11/2025 |
6
|
128,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 04/11/2025 |
6.10
|
242,200 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
| 03/11/2025 |
5.90
|
135,100 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 31/10/2025 |
5.90
|
40,900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 30/10/2025 |
5.90
|
186,500 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 29/10/2025 |
6
|
189,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 28/10/2025 |
6.10
|
73,200 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 27/10/2025 |
6
|
45,500 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 24/10/2025 |
6
|
185,500 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 23/10/2025 |
6
|
107,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 22/10/2025 |
5.90
|
219,300 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
| 21/10/2025 |
5.70
|
368,700 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
| 20/10/2025 |
5.70
|
472,700 | 6.30 | 6.30 | 5.70 | 0 | 26,500 | -0.2 |
| 17/10/2025 |
6.30
|
187,300 | 6.30 | 6.40 | 6.20 | 0 | 6,700 | -0.0 |
| 16/10/2025 |
6.20
|
1,062,600 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |